Skip to main content

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.95 34.30 32.99 33.06 209,660 -0.95(-2.79%)
Sep 27, 2007 33.48 34.08 33.40 34.01 108,439 +0.67(+2.01%)
Sep 26, 2007 33.57 33.64 33.20 33.33 129,193 -0.15(-0.46%)
Sep 25, 2007 33.30 33.57 33.26 33.49 131,916 -0.02(-0.07%)
Sep 24, 2007 34.24 34.37 33.33 33.51 138,563 -0.70(-2.05%)
Sep 21, 2007 34.85 35.02 33.89 34.21 373,803 -0.36(-1.05%)
Sep 20, 2007 35.34 35.49 34.21 34.58 263,807 -1.03(-2.90%)
Sep 19, 2007 35.64 36.30 35.43 35.61 221,445 +0.21(+0.59%)
Sep 18, 2007 34.08 35.48 33.89 35.40 350,577 +1.92(+5.74%)
Sep 17, 2007 34.14 34.14 33.32 33.48 219,767 -0.79(-2.32%)
Sep 14, 2007 33.28 34.32 32.94 34.28 114,569 +0.66(+1.97%)
Sep 13, 2007 33.70 34.12 33.09 33.61 131,383 +0.02(+0.05%)
Sep 12, 2007 33.26 34.05 32.96 33.60 271,065 +0.15(+0.44%)
Sep 11, 2007 33.01 33.51 32.68 33.45 100,058 +0.55(+1.66%)
Sep 10, 2007 32.87 33.43 31.98 32.90 96,468 +0.17(+0.52%)
Sep 07, 2007 33.10 33.74 32.72 32.73 117,174 -0.94(-2.79%)
Sep 06, 2007 33.80 33.80 33.16 33.67 124,215 -0.13(-0.39%)
Sep 05, 2007 33.74 34.04 33.41 33.80 214,856 -0.12(-0.36%)
Sep 04, 2007 34.13 34.52 33.73 33.93 147,546 -0.24(-0.70%)
Aug 31, 2007 34.07 34.64 33.94 34.17 200,881 +0.52(+1.56%)
Aug 30, 2007 33.33 34.05 33.13 33.64 167,980 -0.13(-0.39%)
Aug 29, 2007 33.55 33.89 33.16 33.77 153,985 +0.34(+1.02%)
Aug 28, 2007 33.94 33.94 33.32 33.43 229,983 -0.55(-1.61%)
Aug 27, 2007 33.97 34.45 33.89 33.98 109,451 -0.51(-1.48%)
Aug 24, 2007 33.97 34.58 33.74 34.49 109,423 +0.68(+2.01%)
Aug 23, 2007 34.30 34.45 33.63 33.81 123,130 -0.43(-1.26%)
Aug 22, 2007 34.32 34.96 33.84 34.24 339,231 +0.12(+0.34%)
Aug 21, 2007 33.48 34.49 33.48 34.13 203,639 +0.62(+1.86%)
Aug 20, 2007 33.51 33.67 33.08 33.50 253,087 +0.05(+0.16%)
Aug 17, 2007 34.05 34.78 33.37 33.45 613,238 +0.36(+1.10%)
Aug 16, 2007 30.15 33.36 30.15 33.09 693,403 +2.87(+9.49%)
Aug 15, 2007 29.69 31.20 29.69 30.22 286,353 +0.42(+1.42%)
Aug 14, 2007 29.78 30.21 29.66 29.79 217,737 +0.05(+0.16%)
Aug 13, 2007 29.61 30.29 29.58 29.75 364,625 +0.34(+1.15%)
Aug 10, 2007 31.04 31.27 29.29 29.41 657,937 -2.29(-7.23%)
Aug 09, 2007 30.95 32.49 30.70 31.70 606,377 +0.28(+0.88%)
Aug 08, 2007 31.07 32.86 30.79 31.42 631,819 +0.42(+1.37%)
Aug 07, 2007 29.79 31.31 29.68 31.00 443,921 +0.99(+3.29%)
Aug 06, 2007 28.58 30.12 28.15 30.01 414,472 +1.51(+5.30%)
Aug 03, 2007 28.76 29.83 28.50 28.50 286,622 -1.00(-3.40%)
Aug 02, 2007 29.37 29.77 29.18 29.50 180,261 +0.15(+0.53%)
Aug 01, 2007 28.71 29.41 28.71 29.35 218,000 +0.55(+1.90%)
Jul 31, 2007 29.29 29.45 28.71 28.80 331,229 -0.27(-0.93%)
Jul 30, 2007 29.17 29.29 28.57 29.07 358,547 +0.01(+0.03%)
Jul 27, 2007 29.45 29.76 29.06 29.06 227,803 -0.53(-1.80%)
Jul 26, 2007 29.71 30.36 29.15 29.59 297,661 -0.52(-1.74%)
Jul 25, 2007 29.89 30.44 29.57 30.12 407,549 +0.42(+1.40%)
Jul 24, 2007 28.74 29.70 27.97 29.70 498,529 +0.96(+3.33%)
Jul 23, 2007 28.80 29.02 28.68 28.75 139,864 +0.12(+0.40%)
Jul 20, 2007 29.15 29.15 28.34 28.63 278,599 -0.59(-2.01%)
Jul 19, 2007 29.29 29.46 29.11 29.22 148,338 +0.07(+0.24%)
Jul 18, 2007 29.35 29.50 28.91 29.15 282,898 -0.35(-1.18%)
Jul 17, 2007 29.17 29.66 29.08 29.49 240,093 +0.35(+1.19%)
Jul 16, 2007 29.08 29.27 28.93 29.15 142,199 -0.05(-0.16%)
Jul 13, 2007 29.18 29.27 28.97 29.19 145,270 -0.11(-0.37%)
Jul 12, 2007 28.51 29.30 28.42 29.30 187,716 +0.86(+3.01%)
Jul 11, 2007 28.41 28.50 28.31 28.44 168,872 +0.04(+0.14%)
Jul 10, 2007 29.01 29.01 28.38 28.41 197,032 -0.56(-1.92%)
Jul 09, 2007 28.91 29.00 28.81 28.96 147,686 +0.05(+0.19%)
Jul 06, 2007 28.83 28.91 28.65 28.91 46,253 +0.00(+0.00%)
Jul 05, 2007 29.15 29.15 28.68 28.91 127,749 -0.15(-0.53%)
Jul 03, 2007 28.98 29.09 28.71 29.06 55,336 +0.17(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.